(Login BolsaPT & Canal Forex) |
|
 NII Holdings - [Ticker: NIHD] |     | | Última Trade | 4,650 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --0.53 (+0.90%) | Capitalização Bolsista | 0 | | Bid / Ask | 0,441 x 700 - 0,450 x 100 | EPS | 0,00 | | Abertura | 5,220 | PER | 0,00% | | Máximo | 5,260 | Pagamento Dividendo | | | Mínimo | 4,630 | Data Ex-Dividendo | | | Fecho Anterior | 5,180 | Yield | | | Volume | 1.507.158 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para NIHD de 2000-01-01 a 2024-04-16 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-01-22 | 00:00:00 | 16,90 | 16,90 | 16,90 | 16,90 | 12.000 | | 2003-01-23 | 00:00:00 | 16,90 | 16,93 | 16,80 | 16,85 | 333.000 | | 2003-01-24 | 00:00:00 | 16,55 | 16,70 | 16,00 | 16,00 | 297.600 | | 2003-01-27 | 00:00:00 | 16,00 | 16,15 | 16,00 | 16,15 | 197.400 | | 2003-01-28 | 00:00:00 | 16,00 | 16,10 | 16,00 | 16,00 | 415.800 | | 2003-01-29 | 00:00:00 | 15,75 | 15,75 | 15,50 | 15,50 | 102.000 | | 2003-01-30 | 00:00:00 | 15,50 | 15,50 | 14,95 | 15,15 | 564.000 | | 2003-01-31 | 00:00:00 | 15,05 | 15,50 | 15,05 | 15,30 | 438.600 | | 2003-02-03 | 00:00:00 | 15,40 | 15,55 | 15,30 | 15,30 | 352.800 | | 2003-02-04 | 00:00:00 | 15,30 | 15,55 | 15,10 | 15,48 | 2.837.400 | | 2003-02-05 | 00:00:00 | 15,50 | 15,55 | 15,45 | 15,45 | 743.400 | | 2003-02-06 | 00:00:00 | 15,50 | 15,50 | 15,50 | 15,50 | 343.800 | | 2003-02-07 | 00:00:00 | 15,45 | 15,45 | 15,30 | 15,35 | 504.600 | | 2003-02-10 | 00:00:00 | 15,45 | 15,60 | 15,20 | 15,30 | 42.600 | | 2003-02-11 | 00:00:00 | 15,55 | 16,85 | 15,50 | 16,85 | 633.600 | | 2003-02-12 | 00:00:00 | 17,00 | 19,00 | 17,00 | 18,00 | 7.324.200 | | 2003-02-13 | 00:00:00 | 17,95 | 18,13 | 17,90 | 18,00 | 2.140.800 | | 2003-02-14 | 00:00:00 | 18,00 | 18,05 | 18,00 | 18,03 | 952.800 | | 2003-02-18 | 00:00:00 | 18,00 | 18,00 | 17,25 | 17,75 | 920.400 | | 2003-02-19 | 00:00:00 | 17,80 | 18,03 | 17,50 | 17,75 | 636.000 | | 2003-02-20 | 00:00:00 | 17,75 | 17,90 | 17,75 | 17,90 | 961.800 | | 2003-02-21 | 00:00:00 | 17,80 | 17,90 | 17,80 | 17,80 | 51.600 | | 2003-02-24 | 00:00:00 | 17,85 | 17,85 | 17,25 | 17,25 | 135.000 | | 2003-02-25 | 00:00:00 | 17,15 | 17,45 | 17,00 | 17,20 | 131.400 | | 2003-02-26 | 00:00:00 | 17,20 | 18,00 | 17,20 | 17,86 | 884.400 | | 2003-02-27 | 00:00:00 | 17,95 | 19,20 | 17,76 | 19,05 | 3.284.400 | | 2003-02-28 | 00:00:00 | 20,00 | 21,20 | 20,00 | 20,60 | 6.113.400 | | 2003-03-03 | 00:00:00 | 21,00 | 21,80 | 20,61 | 20,61 | 754.800 | | 2003-03-04 | 00:00:00 | 20,65 | 20,65 | 19,80 | 19,96 | 852.600 | | 2003-03-05 | 00:00:00 | 19,95 | 19,95 | 19,20 | 19,90 | 191.400 | | 2003-03-06 | 00:00:00 | 20,00 | 20,10 | 19,30 | 19,73 | 255.000 | | 2003-03-07 | 00:00:00 | 19,50 | 20,06 | 19,40 | 20,00 | 219.600 | | 2003-03-10 | 00:00:00 | 20,00 | 20,00 | 19,00 | 19,06 | 238.800 | | 2003-03-11 | 00:00:00 | 19,40 | 19,50 | 19,00 | 19,03 | 66.600 | | 2003-03-12 | 00:00:00 | 19,50 | 19,50 | 19,02 | 19,35 | 24.600 | | 2003-03-13 | 00:00:00 | 19,34 | 19,50 | 19,08 | 19,40 | 86.400 | | 2003-03-14 | 00:00:00 | 19,75 | 20,25 | 19,70 | 20,10 | 593.400 | | 2003-03-17 | 00:00:00 | 20,05 | 20,44 | 19,60 | 20,18 | 1.308.000 | | 2003-03-18 | 00:00:00 | 20,18 | 20,89 | 20,18 | 20,45 | 762.600 | | 2003-03-19 | 00:00:00 | 20,59 | 21,94 | 20,59 | 21,51 | 807.600 | | 2003-03-20 | 00:00:00 | 21,59 | 22,96 | 21,59 | 22,55 | 1.266.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
